Dark

BKKT
Bakkt, Inc.
stock NYSE

At Close

Apr 22, 2026 3:59:57 PM EDT

9.11USD+5.075%(+0.44)938,879

9.09Bid 9.12Ask 0.03Spread

Pre-market

Apr 22, 2026 9:27:30 AM EDT

9.15USD+5.536%(+0.48)24,378

After-hours

Apr 22, 2026 4:19:30 PM EDT

9.08USD-0.329%(-0.03)600

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-22	9.2100	9.2800	8.98000	9.1100	+5.075%	938,879	0.000%
2026-04-21	9.0000	9.1300	8.60000	8.6700	-3.344%	998,750	+5.075%
2026-04-20	9.1000	9.3200	8.77000	8.9700	-2.394%	1,768,176	+1.561%
2026-04-17	9.8600	9.8600	9.19000	9.1900	-3.870%	1,462,069	-0.871%
2026-04-16	9.3600	9.5900	8.92000	9.5600	+3.463%	1,208,231	-4.707%
2026-04-15	9.0800	9.3971	8.86010	9.2400	+2.895%	1,319,658	-1.407%
2026-04-14	9.2400	9.5800	8.97000	8.9800	+2.982%	1,727,430	+1.448%
2026-04-13	7.9000	8.7800	7.89000	8.7200	+7.257%	1,046,179	+4.472%
2026-04-10	8.4800	8.6000	8.06000	8.1300	-3.099%	928,338	+12.054%
2026-04-09	7.7500	8.5950	7.69750	8.3900	+5.535%	934,439	+8.582%
2026-04-08	8.2600	8.3600	7.85000	7.9500	+4.194%	897,843	+14.591%
2026-04-07	7.3800	7.6300	7.03000	7.6300	0.000%	768,322	+19.397%
2026-04-06	7.5000	7.7000	7.40000	7.6300	+3.528%	705,324	+19.397%
2026-04-02	6.9000	7.4400	6.88000	7.3700	+1.796%	616,295	+23.609%
2026-04-01	7.5600	7.6550	7.13120	7.2400	-1.630%	676,262	+25.829%
2026-03-31	7.2000	7.5200	6.90000	7.3600	+5.899%	1,495,597	+23.777%
2026-03-30	7.4400	7.5300	6.87000	6.9500	-5.055%	1,593,175	+31.079%
2026-03-27	7.7600	7.7950	7.26000	7.3200	-8.156%	1,209,501	+24.454%
2026-03-26	8.1400	8.5200	7.93000	7.9700	-4.893%	1,031,929	+14.304%
2026-03-25	8.6200	8.8000	8.23000	8.3800	+1.330%	908,046	+8.711%
2026-03-24	8.6000	8.9036	8.17000	8.2700	-6.659%	1,013,224	+10.157%
2026-03-23	8.6800	9.0800	8.59000	8.8600	+3.626%	1,044,199	+2.822%
2026-03-20	8.8500	8.9700	8.47000	8.5500	-5.000%	1,243,810	+6.550%
2026-03-19	8.8800	9.0900	8.51000	9.0000	+0.784%	1,315,536	+1.222%
2026-03-18	9.5500	9.6400	8.91550	8.9300	-7.269%	3,141,762	+2.016%
2026-03-17	9.5000	9.9600	9.00000	9.6300	-0.104%	2,320,611	-5.400%
2026-03-16	10.0300	10.1999	9.52000	9.6400	+2.011%	1,958,077	-5.498%
2026-03-13	9.6700	10.1257	9.30000	9.4500	+2.606%	1,926,631	-3.598%
2026-03-12	9.0700	9.4210	8.95000	9.2100	-0.861%	792,869	-1.086%
2026-03-11	9.3000	9.5700	9.06000	9.2900	+0.541%	894,495	-1.938%
2026-03-10	9.3900	9.6700	9.12000	9.2400	+0.217%	839,172	-1.407%
2026-03-09	9.0600	9.3500	8.82500	9.2200	-0.753%	1,113,788	-1.193%
2026-03-06	9.6300	9.9216	9.29000	9.2900	-6.633%	880,580	-1.938%
2026-03-05	9.9800	10.3000	9.65000	9.9500	-2.451%	1,317,553	-8.442%
2026-03-04	10.0700	10.8100	10.03500	10.2000	+6.361%	1,877,276	-10.686%
2026-03-03	9.3800	9.9400	9.25370	9.5900	-3.715%	1,370,430	-5.005%
2026-03-02	9.2100	10.4500	9.05370	9.9600	+4.184%	1,756,602	-8.534%
2026-02-27	9.9000	10.1499	9.32000	9.5600	-8.077%	2,052,016	-4.707%
2026-02-26	10.8000	11.0100	9.91000	10.4000	-4.412%	2,064,859	-12.404%
2026-02-25	10.7800	11.2500	10.25000	10.8800	+7.723%	3,021,875	-16.268%
2026-02-24	9.9500	10.3200	9.81000	10.1000	-0.493%	1,143,073	-9.802%
2026-02-23	10.1200	10.5800	10.01000	10.1500	-2.778%	1,040,876	-10.246%
2026-02-20	10.2000	11.2500	10.00000	10.4400	+0.385%	2,455,855	-12.739%
2026-02-19	10.1100	10.4300	10.01000	10.4000	+0.386%	676,215	-12.404%
2026-02-18	10.1600	11.0100	10.05000	10.3600	+0.975%	701,213	-12.066%
2026-02-17	10.6500	10.7700	9.98000	10.2600	-4.735%	686,360	-11.209%
2026-02-13	10.6200	11.3600	10.01410	10.7700	+7.058%	1,263,907	-15.413%
2026-02-12	10.4000	10.5600	9.77190	10.0600	-3.269%	1,055,592	-9.443%
2026-02-11	10.7700	11.0000	9.95000	10.4000	-2.072%	1,308,563	-12.404%
2026-02-10	11.2500	11.5000	10.60000	10.6200	-6.842%	770,835	-14.218%
2026-02-09	11.6700	11.9500	11.33500	11.4000	-4.282%	1,146,971	-20.088%
2026-02-06	10.8100	12.2600	10.72350	11.9100	+20.303%	1,628,205	-23.510%
2026-02-05	11.1000	11.2000	9.89000	9.9000	-14.729%	1,382,331	-7.980%
2026-02-04	11.9400	12.3400	11.37660	11.6100	-4.680%	1,160,291	-21.533%
2026-02-03	12.5000	12.6300	11.36000	12.1800	-0.653%	1,046,663	-25.205%
2026-02-02	12.6600	13.0000	12.11830	12.2600	-8.439%	1,080,314	-25.693%
2026-01-30	13.0000	13.7722	12.95000	13.3900	-1.761%	895,096	-31.964%
2026-01-29	14.0400	14.6200	13.34000	13.6300	-6.000%	1,319,541	-33.162%
2026-01-28	15.5300	15.6111	13.82270	14.5000	-2.945%	1,269,899	-37.172%
2026-01-27	14.0100	15.1350	13.70010	14.9400	+7.792%	1,270,402	-39.023%
2026-01-26	14.8900	14.8900	13.69020	13.8600	-8.936%	1,264,265	-34.271%
2026-01-23	15.0000	15.8000	14.50000	15.2200	-1.933%	1,385,656	-40.145%
2026-01-22	16.5200	16.8200	15.24500	15.5200	-4.844%	2,133,197	-41.302%
2026-01-21	16.3900	17.2100	15.24000	16.3100	+0.928%	2,177,833	-44.145%
2026-01-20	19.7300	19.7800	16.06000	16.1600	-24.521%	3,177,290	-43.626%
2026-01-16	19.4700	22.1100	18.52100	21.4100	+10.418%	1,974,058	-57.450%
2026-01-15	21.0000	21.0700	19.01000	19.3900	-7.711%	1,782,059	-53.017%
2026-01-14	18.7700	21.7800	17.92000	21.0100	+12.233%	2,529,681	-56.640%
2026-01-13	19.1100	20.1547	18.30000	18.7200	-2.551%	2,175,246	-51.335%
2026-01-12	16.3800	20.2000	15.50000	19.2100	+17.998%	3,174,091	-52.577%
2026-01-09	16.8700	17.1516	15.81000	16.2800	-1.094%	1,086,747	-44.042%
2026-01-08	14.8200	16.9300	14.14000	16.4600	+8.719%	1,945,328	-44.654%
2026-01-07	14.2700	15.8700	14.02000	15.1400	-2.070%	1,303,627	-39.828%
2026-01-06	15.5500	15.8000	14.00000	15.4600	+4.530%	2,993,403	-41.074%
2026-01-05	12.3600	15.3000	11.99000	14.7900	+31.467%	3,818,023	-38.404%
2026-01-02	10.4500	11.4200	10.05100	11.2500	+12.052%	1,129,145	-19.022%
2025-12-31	10.1800	10.4000	9.80000	10.0400	-1.181%	818,765	-9.263%
2025-12-30	10.4800	10.6900	10.15000	10.1600	-2.495%	826,285	-10.335%
2025-12-29	10.3500	11.0000	10.20000	10.4200	-1.139%	945,963	-12.572%
2025-12-26	10.9800	11.0200	10.36000	10.5400	-2.407%	760,597	-13.567%
2025-12-24	10.3300	10.8900	10.10010	10.8000	+4.449%	440,037	-15.648%
2025-12-23	10.4100	10.5554	10.01000	10.3400	-2.176%	868,145	-11.896%
2025-12-22	11.4500	11.6800	10.50000	10.5700	+0.095%	1,520,407	-13.813%
2025-12-19	10.5400	10.8100	10.10000	10.5600	+2.724%	1,502,675	-13.731%
2025-12-18	10.8000	11.0700	10.22000	10.2800	+2.697%	798,974	-11.381%
2025-12-17	11.2500	11.4700	9.95000	10.0100	-10.224%	1,166,846	-8.991%
2025-12-16	10.6900	11.3800	10.67370	11.1500	+4.401%	881,922	-18.296%
2025-12-15	11.5500	11.6500	10.50000	10.6800	-7.612%	1,417,534	-14.700%
2025-12-12	12.6600	12.8600	11.54000	11.5600	-8.689%	1,015,247	-21.194%
2025-12-11	12.6000	13.0780	11.85500	12.6600	-1.479%	1,207,034	-28.041%
2025-12-10	13.0000	13.4100	12.50000	12.8500	-1.683%	882,852	-29.105%
2025-12-09	12.4100	13.8800	12.35000	13.0700	+2.429%	1,274,780	-30.298%
2025-12-08	14.3600	14.3600	12.43500	12.7600	-8.857%	1,832,660	-28.605%
2025-12-05	15.3300	15.4800	13.60060	14.0000	-10.256%	2,205,876	-34.929%
2025-12-04	14.3400	15.6600	14.04000	15.6000	+6.339%	842,078	-41.603%
2025-12-03	13.9800	14.9400	13.53500	14.6700	+5.692%	1,329,933	-37.900%
2025-12-02	14.3100	14.6200	13.80000	13.8800	+0.217%	1,498,704	-34.366%
2025-12-01	15.0000	15.0100	13.55000	13.8500	-12.175%	1,144,601	-34.224%
2025-11-28	15.4900	16.5250	15.38000	15.7700	+5.910%	807,169	-42.232%
2025-11-26	15.6400	15.7600	14.58000	14.8900	-3.123%	1,047,946	-38.818%
2025-11-25	15.5500	15.9201	14.51000	15.3700	-1.474%	901,302	-40.729%
2025-11-24	14.4500	15.9500	14.10000	15.6000	+11.668%	1,489,112	-41.603%
2025-11-21	15.0000	15.1150	13.35000	13.9700	-5.352%	1,441,261	-34.789%
2025-11-20	17.6200	17.9500	14.67000	14.7600	-13.074%	1,737,936	-38.279%
2025-11-19	18.0700	18.0700	16.63190	16.9800	-0.818%	956,868	-46.349%
2025-11-18	17.4900	17.9400	16.40000	17.1200	+1.965%	1,160,420	-46.787%
2025-11-17	17.6800	18.3501	16.61000	16.7900	-7.493%	1,214,310	-45.742%
2025-11-14	16.8500	19.6500	16.69000	18.1500	-1.998%	2,077,216	-49.807%
2025-11-13	21.5700	21.7000	18.13000	18.5200	-14.299%	2,881,979	-50.810%
2025-11-12	22.1200	22.8000	20.26010	21.6100	+0.652%	2,038,707	-57.844%
2025-11-11	20.6500	22.2870	19.56000	21.4700	+2.433%	2,063,265	-57.569%
2025-11-10	25.0000	25.0000	19.90000	20.9600	-11.412%	2,956,484	-56.536%
2025-11-07	20.8100	23.7500	20.16000	23.6600	+11.028%	1,696,852	-61.496%
2025-11-06	23.3200	23.7200	21.13000	21.3100	-10.687%	1,151,654	-57.250%
2025-11-05	22.7100	25.1600	22.00000	23.8600	+10.565%	1,412,325	-61.819%
2025-11-04	25.3700	26.6400	21.21000	21.5800	-19.717%	2,087,411	-57.785%
2025-11-03	27.2000	28.5000	25.16000	26.8800	-2.855%	2,022,364	-66.109%
2025-10-31	24.0000	28.0900	23.42000	27.6700	+20.461%	1,984,295	-67.076%
2025-10-30	25.0500	25.7050	22.95000	22.9700	-11.756%	1,166,065	-60.340%
2025-10-29	27.0000	27.3350	25.66000	26.0300	-2.655%	983,979	-65.002%
2025-10-28	28.7600	29.7062	26.41000	26.7400	-7.983%	1,240,478	-65.931%
2025-10-27	30.0600	31.5088	27.40000	29.0600	+0.763%	1,747,504	-68.651%
2025-10-24	30.4000	30.7300	28.60000	28.8400	+0.910%	1,357,889	-68.412%
2025-10-23	28.0300	29.8500	27.26000	28.5800	+1.708%	1,040,289	-68.125%
2025-10-22	30.5000	31.1299	27.05000	28.1000	-12.570%	2,092,315	-67.580%
2025-10-21	35.4100	35.8200	31.38940	32.1400	-8.926%	2,271,600	-71.655%
2025-10-20	40.7100	41.7000	34.44000	35.2900	-1.148%	2,846,924	-74.185%
2025-10-17	37.4200	39.4836	35.55000	35.7000	-8.812%	1,893,883	-74.482%
2025-10-16	43.9500	45.4800	39.00000	39.1500	-8.507%	1,606,930	-76.731%
2025-10-15	46.6000	47.1754	40.00000	42.7900	-4.996%	2,911,207	-78.710%
2025-10-14	36.0100	45.4800	34.62000	45.0400	+19.438%	2,723,840	-79.774%
2025-10-13	34.0100	38.0788	33.00000	37.7100	+14.481%	2,614,149	-75.842%
2025-10-10	38.5100	40.4000	32.60000	32.9400	-13.792%	3,028,307	-72.344%
2025-10-09	40.5300	43.6900	35.50000	38.2100	-3.898%	2,998,602	-76.158%
2025-10-08	38.8900	41.8700	37.10000	39.7600	+2.158%	1,588,993	-77.088%
2025-10-07	42.8800	46.1599	36.71010	38.9200	-5.073%	3,645,423	-76.593%
2025-10-06	41.0900	43.6900	37.78000	41.0000	+1.535%	3,222,607	-77.780%
2025-10-03	40.8000	46.8400	39.61000	40.3800	-8.060%	5,144,336	-77.439%
2025-10-02	35.9500	49.7900	35.90000	43.9200	+28.609%	11,701,866	-79.258%
2025-10-01	33.2200	35.1500	30.12000	34.1500	+1.486%	5,652,364	-73.324%
2025-09-30	25.9000	33.9500	25.78140	33.6500	+31.703%	10,205,113	-72.927%
2025-09-29	19.0500	26.7200	19.05000	25.5500	+42.340%	7,694,204	-64.344%
2025-09-26	18.3400	19.0343	16.65000	17.9500	-3.650%	2,438,317	-49.248%
2025-09-25	19.0900	20.8900	17.77000	18.6300	-6.850%	3,765,214	-51.100%
2025-09-24	18.6200	20.0000	16.88000	20.0000	+16.347%	6,603,404	-54.450%
2025-09-23	15.7500	18.4000	15.50000	17.1900	+16.939%	8,104,779	-47.004%
2025-09-22	14.3000	15.8800	12.25000	14.7000	+40.805%	19,521,779	-38.027%
2025-09-19	10.2600	11.1100	10.26000	10.4400	+3.264%	2,710,837	-12.739%
2025-09-18	9.9500	10.5400	9.82000	10.1100	+4.550%	1,316,499	-9.891%
2025-09-17	10.0500	10.3000	9.56340	9.6700	-4.916%	874,624	-5.791%
2025-09-16	9.5800	10.3600	9.22000	10.1700	+5.171%	1,399,185	-10.423%
2025-09-15	9.6000	10.4999	9.40000	9.6700	+1.576%	2,423,271	-5.791%
2025-09-12	9.8600	9.8850	9.33500	9.5200	-4.225%	748,035	-4.307%
2025-09-11	9.4600	10.0800	9.35000	9.9400	+5.632%	810,927	-8.350%
2025-09-10	9.7300	9.9057	9.20000	9.4100	-3.289%	953,915	-3.188%
2025-09-09	9.1100	9.7900	9.01000	9.7300	+8.594%	1,154,606	-6.372%
2025-09-08	8.7100	9.1600	8.52000	8.9600	+5.164%	634,866	+1.674%
2025-09-05	8.5600	8.6600	8.19540	8.5200	+1.549%	543,367	+6.925%
2025-09-04	8.5000	8.7314	8.28000	8.3900	-2.328%	708,452	+8.582%
2025-09-03	8.9500	9.2600	8.52500	8.5900	-6.630%	1,236,548	+6.054%
2025-09-02	8.5100	9.2400	8.32000	9.2000	+4.903%	1,241,581	-0.978%
2025-08-29	8.6600	9.0900	8.34000	8.7700	+0.921%	1,193,983	+3.877%
2025-08-28	8.6800	8.9600	8.50000	8.6900	+0.929%	902,112	+4.833%
2025-08-27	8.8800	9.0500	8.52000	8.6100	-3.150%	828,016	+5.807%
2025-08-26	9.0900	9.3300	8.78000	8.8900	+6.086%	1,401,889	+2.475%
2025-08-25	8.7900	8.8200	8.35000	8.3800	-5.418%	661,549	+8.711%
2025-08-22	7.9500	8.8900	7.95000	8.8600	+11.447%	1,433,495	+2.822%
2025-08-21	8.0400	8.4100	7.86000	7.9500	-4.101%	1,454,324	+14.591%
2025-08-20	8.6900	8.7748	8.20000	8.2900	-2.585%	817,353	+9.891%
2025-08-19	9.4000	9.4100	8.20000	8.5100	-7.900%	1,464,448	+7.051%
2025-08-18	9.7700	9.9607	9.16000	9.2400	-7.508%	1,256,136	-1.407%
2025-08-15	9.7000	10.3350	9.53000	9.9900	+4.063%	1,356,822	-8.809%
2025-08-14	9.7000	9.9400	9.41000	9.6000	-1.740%	1,407,015	-5.104%
2025-08-13	9.4800	9.9500	9.48000	9.7700	+4.158%	1,136,314	-6.755%
2025-08-12	10.0400	10.0500	9.25000	9.3800	-5.444%	2,637,608	-2.878%
2025-08-11	10.8100	10.8200	9.72000	9.9200	-8.233%	2,500,932	-8.165%
2025-08-08	9.9000	10.8100	9.80000	10.8100	+8.534%	2,405,556	-15.726%
2025-08-07	9.9000	10.1000	9.62010	9.9600	+1.945%	1,096,930	-8.534%
2025-08-06	9.4200	9.9500	9.21030	9.7700	+2.518%	984,625	-6.755%
2025-08-05	9.5000	9.6725	9.21680	9.5300	+2.034%	601,257	-4.407%
2025-08-04	9.6100	9.7800	9.20000	9.3400	+0.107%	963,278	-2.463%
2025-08-01	9.5000	9.6150	8.90000	9.3300	-5.758%	1,543,521	-2.358%
2025-07-31	9.9800	10.0500	9.71000	9.9000	-0.702%	1,695,614	-7.980%
2025-07-30	10.1400	10.1500	9.88000	9.9700	-0.300%	2,573,306	-8.626%
2025-07-29	10.2100	10.2500	9.89000	10.0000	-41.759%	7,578,563	-8.900%
2025-07-28	19.3100	19.3100	16.58000	17.1700	-4.928%	1,724,685	-46.942%
2025-07-25	20.9300	21.0650	17.87000	18.0600	-14.123%	1,056,383	-49.557%
2025-07-24	24.0000	24.1850	20.83000	21.0300	-14.927%	783,769	-56.681%
2025-07-23	23.0200	25.4000	23.00000	24.7200	+10.406%	630,547	-63.147%
2025-07-22	23.8300	23.8300	21.50210	22.3900	-6.200%	458,330	-59.312%
2025-07-21	23.7100	25.6540	23.28000	23.8700	+4.831%	732,380	-61.835%
2025-07-18	24.4100	25.6800	22.16000	22.7700	-5.558%	1,166,536	-59.991%
2025-07-17	20.9600	24.6700	20.79860	24.1100	+12.716%	966,987	-62.215%
2025-07-16	18.3400	21.9784	18.34000	21.3900	+20.101%	1,020,932	-57.410%
2025-07-15	18.7500	19.4886	17.56000	17.8100	-3.521%	509,653	-48.849%
2025-07-14	19.7000	20.5000	17.88000	18.4600	-5.090%	511,691	-50.650%
2025-07-11	20.9200	21.3600	19.35000	19.4500	-6.580%	515,989	-53.162%
2025-07-10	20.3000	21.1200	19.52000	20.8200	+4.309%	605,109	-56.244%
2025-07-09	17.9600	20.0000	16.68000	19.9600	+13.862%	729,327	-54.359%
2025-07-08	17.8100	19.3400	17.10000	17.5300	+3.239%	837,877	-48.032%
2025-07-07	18.2600	18.9993	16.29000	16.9800	-6.240%	690,451	-46.349%
2025-07-03	17.5300	19.5599	17.20000	18.1100	-2.791%	853,316	-49.696%
2025-07-02	14.2400	19.0800	14.24000	18.6300	+32.409%	2,181,740	-51.100%
2025-07-01	13.4900	14.4991	12.73000	14.0700	+0.860%	266,860	-35.252%
2025-06-30	13.0500	14.6600	13.03000	13.9500	+9.155%	538,325	-34.695%
2025-06-27	13.4000	13.5000	12.44500	12.7800	-4.126%	1,338,449	-28.717%
2025-06-26	13.2700	13.5500	12.50000	13.3300	+3.094%	336,453	-31.658%
2025-06-25	13.5100	13.5772	12.69500	12.9300	-1.822%	218,750	-29.544%
2025-06-24	12.9100	13.4800	12.45000	13.1700	+7.335%	472,829	-30.828%
2025-06-23	13.2600	13.7699	11.99000	12.2700	-8.976%	632,646	-25.754%
2025-06-20	13.4900	15.3700	12.80770	13.4800	+6.225%	976,619	-32.418%
2025-06-18	12.1000	12.8400	11.80000	12.6900	+4.963%	325,043	-28.211%
2025-06-17	12.5300	12.8316	11.93000	12.0900	-7.569%	241,354	-24.648%
2025-06-16	12.8500	13.5000	12.78000	13.0800	+6.255%	322,784	-30.352%
2025-06-13	12.7100	12.8504	12.13500	12.3100	-5.235%	189,725	-25.995%
2025-06-12	12.9000	13.5000	12.75000	12.9900	-1.442%	203,463	-29.869%
2025-06-11	13.6100	13.9399	13.00000	13.1800	-1.935%	300,018	-30.880%
2025-06-10	15.0000	15.1500	13.31000	13.4400	-11.287%	556,480	-32.217%
2025-06-09	14.9000	15.3350	14.20000	15.1500	+8.914%	315,793	-39.868%
2025-06-06	14.3100	15.5900	13.63000	13.9100	+3.806%	395,700	-34.508%
2025-06-05	13.0700	15.4800	12.50000	13.4000	+2.525%	730,049	-32.015%
2025-06-04	13.3000	13.4700	12.40000	13.0700	-2.024%	297,356	-30.298%
2025-06-03	11.6300	13.5000	11.45000	13.3400	+15.398%	497,941	-31.709%
2025-06-02	11.6500	12.1000	11.37000	11.5600	-0.687%	163,847	-21.194%
2025-05-30	11.1700	11.8100	10.79000	11.6400	+2.646%	204,063	-21.735%
2025-05-29	11.3000	11.4600	10.88000	11.3400	+2.532%	97,200	-19.665%
2025-05-28	11.5000	11.6900	11.01190	11.0600	-3.237%	209,965	-17.631%
2025-05-27	11.2800	12.3000	11.28000	11.4300	+7.223%	414,398	-20.297%
2025-05-23	11.4200	11.8900	10.62000	10.6600	-9.738%	528,515	-14.540%
2025-05-22	12.5100	12.8575	11.70000	11.8100	-2.878%	340,834	-22.862%
2025-05-21	12.5700	13.1924	12.01000	12.1600	-4.926%	306,754	-25.082%
2025-05-20	13.0100	13.2781	12.58000	12.7900	-2.959%	178,856	-28.772%
2025-05-19	12.3400	13.7800	12.30000	13.1800	+3.049%	361,201	-30.880%
2025-05-16	12.2300	12.8800	11.64000	12.7900	+3.145%	499,334	-28.772%
2025-05-15	12.6200	14.6900	12.21000	12.4000	-3.950%	739,890	-26.532%
2025-05-14	14.7900	14.7900	12.73000	12.9100	-12.475%	837,694	-29.435%
2025-05-13	12.6300	15.4900	11.58010	14.7500	+47.353%	3,667,554	-38.237%
2025-05-12	10.7900	10.9800	9.92000	10.0100	-0.398%	431,970	-8.991%
2025-05-09	9.8000	10.3000	9.54000	10.0500	+3.077%	286,345	-9.353%
2025-05-08	9.4500	10.1000	9.17890	9.7500	+8.696%	282,452	-6.564%
2025-05-07	9.3300	9.3450	8.76000	8.9700	-1.645%	200,202	+1.561%
2025-05-06	9.1100	9.2550	8.83200	9.1200	-2.772%	145,004	-0.110%
2025-05-05	9.7800	9.7800	9.29000	9.3800	-6.012%	120,029	-2.878%
2025-05-02	10.6700	10.9200	9.69000	9.9800	-4.406%	345,145	-8.717%
2025-05-01	9.6600	10.5000	9.47000	10.4400	+11.301%	257,043	-12.739%
2025-04-30	9.2000	9.3800	8.70710	9.3800	-1.574%	119,163	-2.878%
2025-04-29	9.6100	9.6452	9.08000	9.5300	+0.210%	194,098	-4.407%
2025-04-28	10.0000	10.0000	9.22000	9.5100	-4.422%	251,427	-4.206%
2025-04-25	9.9600	10.2500	9.80000	9.9500	-1.093%	193,468	-8.442%
2025-04-24	9.1500	10.3485	9.12000	10.0600	+11.160%	310,684	-9.443%
2025-04-23	9.5000	9.6500	9.01000	9.0500	+1.344%	171,118	+0.663%
2025-04-22	8.8700	9.2050	8.64240	8.9300	+2.644%	201,715	+2.016%
2025-04-21	8.5900	9.2500	8.40000	8.7000	+2.233%	249,029	+4.713%
2025-04-17	8.1000	8.5900	8.10000	8.5100	+4.674%	127,618	+7.051%
2025-04-16	8.2500	8.6800	7.92000	8.1300	-3.559%	171,185	+12.054%
2025-04-15	8.5300	8.7999	8.25000	8.4300	-1.056%	78,138	+8.066%
2025-04-14	9.0000	9.1900	8.42000	8.5200	-3.292%	168,706	+6.925%
2025-04-11	8.6000	8.8865	8.16000	8.8100	+2.800%	195,307	+3.405%
2025-04-10	8.4600	8.9999	8.02190	8.5700	-0.580%	218,961	+6.301%
2025-04-09	7.1100	9.1035	6.83000	8.6200	+23.143%	422,368	+5.684%
2025-04-08	8.0900	8.3474	6.81000	7.0000	-7.773%	238,872	+30.143%
2025-04-07	7.5900	8.5767	7.04005	7.5900	-6.985%	303,981	+20.026%
2025-04-04	8.2000	8.5599	7.81000	8.1600	-8.929%	253,662	+11.642%
2025-04-03	9.1300	9.6367	8.45000	8.9600	-12.585%	385,134	+1.674%
2025-04-02	8.8000	10.3200	8.80000	10.2500	+12.885%	426,348	-11.122%
2025-04-01	8.6500	9.5209	8.65000	9.0800	+4.729%	394,299	+0.330%
2025-03-31	8.9200	9.1200	8.50890	8.6700	-4.830%	345,510	+5.075%
2025-03-28	10.5000	10.5300	9.09000	9.1100	-13.649%	263,528	0.000%
2025-03-27	10.6800	11.0800	10.42000	10.5500	-3.565%	127,415	-13.649%
2025-03-26	12.3400	12.3849	10.82000	10.9400	-9.885%	331,284	-16.728%
2025-03-25	13.6100	13.6100	11.88610	12.1400	-12.220%	518,110	-24.959%
2025-03-24	12.1200	14.0833	12.12000	13.8300	+15.926%	857,015	-34.129%
2025-03-21	10.6400	12.4000	10.29050	11.9300	+13.403%	683,545	-23.638%
2025-03-20	9.6000	13.2000	9.34190	10.5200	+12.997%	2,425,678	-13.403%
2025-03-19	9.0100	9.5700	8.46000	9.3100	-0.214%	636,219	-2.148%
2025-03-18	8.5800	9.4200	7.96000	9.3300	-27.280%	1,977,050	-2.358%
2025-03-17	11.8800	12.8300	11.71000	12.8300	+7.006%	1,376,640	-28.995%
2025-03-14	11.8400	12.2356	11.32000	11.9900	+5.546%	186,423	-24.020%
2025-03-13	11.4700	11.4700	10.94000	11.3600	-0.699%	108,819	-19.806%
2025-03-12	11.5000	11.7700	10.70000	11.4400	+2.326%	272,885	-20.367%
2025-03-11	11.4800	11.6800	10.80000	11.1800	-3.371%	238,304	-18.515%
2025-03-10	13.5500	13.8200	11.08000	11.5700	-18.233%	388,116	-21.262%
2025-03-07	14.3000	14.6400	12.64000	14.1500	-4.263%	350,788	-35.618%
2025-03-06	15.4000	16.0100	14.31500	14.7800	-7.335%	404,505	-38.363%
2025-03-05	13.1200	16.7991	12.60500	15.9500	+23.739%	2,039,215	-42.884%
2025-03-04	12.8000	13.4000	12.03840	12.8900	-4.519%	277,184	-29.325%
2025-03-03	13.2400	14.8490	13.18500	13.5000	+13.065%	649,139	-32.519%
2025-02-28	11.4000	12.3000	11.30600	11.9400	+2.931%	121,481	-23.702%
2025-02-27	12.0800	12.5750	11.52000	11.6000	-2.848%	115,028	-21.466%
2025-02-26	11.4500	12.3700	11.30500	11.9400	-2.531%	327,873	-23.702%
2025-02-25	12.8100	12.8950	11.83000	12.2500	-6.274%	184,174	-25.633%
2025-02-24	14.1000	14.1200	12.96500	13.0700	-8.729%	266,487	-30.298%
2025-02-21	15.2000	15.9700	14.16000	14.3200	-4.214%	231,234	-36.383%
2025-02-20	15.4100	15.5900	14.63000	14.9500	-2.224%	152,277	-39.064%
2025-02-19	15.3000	15.7800	15.00000	15.2900	-0.131%	169,846	-40.419%
2025-02-18	15.0000	15.5900	14.76000	15.3100	+3.446%	284,508	-40.496%
2025-02-14	14.9500	15.2955	14.65000	14.8000	-0.270%	263,859	-38.446%
2025-02-13	14.4600	15.4746	14.21010	14.8400	+3.776%	381,826	-38.612%
2025-02-12	13.6300	14.4700	13.43000	14.3000	+2.878%	178,261	-36.294%
2025-02-11	14.5500	14.5500	13.75000	13.9000	-4.467%	211,116	-34.460%
2025-02-10	14.8800	15.4200	14.50010	14.5500	-1.088%	230,137	-37.388%
2025-02-07	14.6100	15.7119	14.51000	14.7100	+3.592%	334,829	-38.069%
2025-02-06	14.5500	15.2800	13.99000	14.2000	-1.045%	391,446	-35.845%
2025-02-05	15.0700	15.3950	14.28000	14.3500	-6.209%	414,771	-36.516%
2025-02-04	15.9400	16.3300	15.19000	15.3000	-5.028%	428,646	-40.458%
2025-02-03	16.2000	16.6141	14.92000	16.1100	-8.257%	716,322	-43.451%
2025-01-31	18.0800	19.7900	17.54000	17.5600	-3.781%	723,105	-48.121%
2025-01-30	19.2500	19.5900	18.00000	18.2500	-3.439%	694,824	-50.082%
2025-01-29	23.8900	23.8900	18.17000	18.9000	-28.300%	1,885,033	-51.799%
2025-01-28	26.3300	27.0000	25.03000	26.3600	+2.289%	237,150	-65.440%
2025-01-27	28.0600	28.2000	24.35010	25.7700	-12.466%	458,828	-64.649%
2025-01-24	31.7500	31.7500	28.88000	29.4400	-6.302%	557,886	-69.056%
2025-01-23	28.1200	31.7500	28.01000	31.4200	+7.750%	484,700	-71.006%
2025-01-22	29.2000	30.5000	28.51000	29.1600	+1.110%	403,088	-68.759%
2025-01-21	28.8500	29.3700	26.25000	28.8400	-0.069%	527,136	-68.412%
2025-01-17	27.1100	29.3400	26.70000	28.8600	+10.532%	750,476	-68.434%
2025-01-16	24.4000	26.7500	23.52000	26.1100	+8.026%	381,138	-65.109%
2025-01-15	24.5000	24.8700	23.66000	24.1700	+3.291%	198,432	-62.309%
2025-01-14	23.8100	24.2150	22.50000	23.4000	+1.474%	236,208	-61.068%
2025-01-13	24.0700	24.3000	21.84000	23.0600	-7.686%	371,854	-60.494%
2025-01-10	25.1000	25.2550	24.26000	24.9800	-1.692%	163,047	-63.531%
2025-01-08	26.4700	26.5400	24.90810	25.4100	-4.689%	205,515	-64.148%
2025-01-07	27.8000	28.5192	26.20000	26.6600	-5.561%	271,467	-65.829%
2025-01-06	27.4800	28.5500	26.66000	28.2300	+4.131%	463,028	-67.729%
2025-01-03	25.9800	28.1400	25.51000	27.1100	+6.564%	453,177	-66.396%
2025-01-02	25.2600	26.4800	24.43420	25.4400	+2.705%	261,480	-64.190%
2024-12-31	27.3700	27.3700	24.08000	24.7700	-4.400%	419,925	-63.222%
2024-12-30	26.4500	26.8704	24.81000	25.9100	-5.748%	333,370	-64.840%
2024-12-27	30.1500	30.2500	26.45500	27.4900	-9.602%	515,251	-66.861%
2024-12-26	29.2300	30.6100	28.02000	30.4100	+3.435%	453,287	-70.043%
2024-12-24	28.4300	29.6875	27.93000	29.4000	+5.793%	335,035	-69.014%
2024-12-23	26.9300	27.7900	26.05060	27.7900	+0.835%	270,930	-67.218%
2024-12-20	25.6000	27.9100	25.00000	27.5600	+3.376%	650,497	-66.945%
2024-12-19	28.0000	29.5769	26.52220	26.6600	+0.414%	540,898	-65.829%
2024-12-18	30.3900	30.7100	26.15050	26.5500	-13.235%	787,078	-65.687%
2024-12-17	32.5800	32.6500	30.01100	30.6000	-5.672%	672,530	-70.229%
2024-12-16	29.2000	33.9681	28.00000	32.4400	+12.561%	1,284,422	-71.917%
2024-12-13	28.1000	29.6000	27.30000	28.8200	+5.917%	786,373	-68.390%
2024-12-12	25.4000	29.2900	25.26000	27.2100	+7.126%	1,134,550	-66.520%
2024-12-11	25.0000	25.9400	23.62220	25.4000	+1.155%	426,481	-64.134%
2024-12-10	24.5000	25.6800	24.34000	25.1100	+0.240%	321,040	-63.720%
2024-12-09	26.1800	26.5500	24.21000	25.0500	-2.415%	375,877	-63.633%
2024-12-06	23.7000	26.4700	23.70000	25.6700	+7.406%	789,610	-64.511%
2024-12-05	25.5300	25.7000	23.61000	23.9000	+0.505%	736,395	-61.883%
2024-12-04	23.6600	25.3700	23.00000	23.7800	-0.751%	604,472	-61.690%
2024-12-03	24.6100	25.3844	23.52000	23.9600	-5.558%	518,417	-61.978%
2024-12-02	27.7800	29.3400	24.60000	25.3700	-8.905%	1,109,558	-64.091%
2024-11-29	27.0000	28.6400	25.72000	27.8500	+4.975%	618,505	-67.289%
2024-11-27	26.3600	27.0000	25.11000	26.5300	+2.591%	663,231	-65.662%
2024-11-26	26.5700	27.5000	25.40000	25.8600	-7.676%	797,320	-64.772%
2024-11-25	30.0000	30.1050	26.33000	28.0100	-4.435%	1,011,216	-67.476%
2024-11-22	30.9000	31.1723	28.26000	29.3100	-5.756%	1,588,042	-68.918%
2024-11-21	32.4900	33.6800	29.54410	31.1000	-1.613%	2,591,235	-70.707%
2024-11-20	31.5000	35.2500	29.14000	31.6100	+7.153%	4,646,447	-71.180%
2024-11-19	32.7700	37.2100	28.20000	29.5000	-0.707%	15,942,292	-69.119%
2024-11-18	11.3100	29.7100	10.87170	29.7100	+162.456%	9,711,573	-69.337%
2024-11-15	12.2300	12.5899	10.80010	11.3200	-6.524%	272,966	-19.523%
2024-11-14	11.7800	13.0500	11.27000	12.1100	+5.030%	354,642	-24.773%
2024-11-13	12.5100	13.6693	11.42000	11.5300	-6.412%	280,384	-20.989%
2024-11-12	12.3000	12.9300	11.78760	12.3200	-1.044%	356,296	-26.055%
2024-11-11	10.6500	12.9900	10.51000	12.4500	+26.782%	710,892	-26.827%
2024-11-08	10.5000	10.5000	9.82000	9.8200	-3.156%	233,692	-7.230%
2024-11-07	10.4200	10.5400	10.10000	10.1400	-3.886%	109,075	-10.158%
2024-11-06	10.2000	11.1696	9.92000	10.5500	+13.808%	228,101	-13.649%
2024-11-05	9.0100	9.4000	9.01000	9.2700	+3.460%	46,975	-1.726%
2024-11-04	9.3900	9.6000	8.91000	8.9600	-4.681%	77,309	+1.674%
2024-11-01	9.6100	10.0200	9.39500	9.4000	-1.364%	86,600	-3.085%
2024-10-31	10.9200	10.9930	9.50000	9.5300	-13.989%	138,995	-4.407%
2024-10-30	11.0700	11.5200	10.82000	11.0800	-2.120%	60,551	-17.780%
2024-10-29	11.7200	12.4470	11.30000	11.3200	-3.082%	112,344	-19.523%

.dark-mode .rZHv65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZHv65{ color: #333333; background-color: white; border: 2px solid #333333; }BKKTBakkt, Inc.stock NYSE

BKKT
Bakkt, Inc.
stock NYSE